NasdaqCM - Nasdaq Real Time Price
USD
Enveric Biosciences, Inc. (ENVB)
1.4240
+0.0040
(+0.28%)
At close: November 6 at 4:00:00 PM EST
1.4200
+0.0100
(+0.71%)
Overnight: 2:13:58 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1.3900 | 1.4600 | 1.3800 | 1.4240 | 1.4240 | 10,400 |
|
Nov 5, 2026
|
1.4600 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 40,300 |
|
Nov 4, 2026
|
1.5800 | 1.5800 | 1.4300 | 1.4600 | 1.4600 | 35,800 |
|
Nov 3, 2026
|
1.4500 | 1.5100 | 1.4100 | 1.5000 | 1.5000 | 43,300 |
|
Nov 2, 2026
|
1.4100 | 1.5400 | 1.4100 | 1.4500 | 1.4500 | 28,400 |
|
Oct 30, 2026
|
1.4700 | 1.4950 | 1.4000 | 1.4300 | 1.4300 | 12,000 |
|
Oct 29, 2026
|
1.4300 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 27,900 |
|
Oct 28, 2026
|
1.4400 | 1.4890 | 1.3800 | 1.4700 | 1.4700 | 19,200 |
|
Oct 27, 2026
|
1.3560 | 1.4500 | 1.3560 | 1.4200 | 1.4200 | 56,500 |
|
Oct 26, 2026
|
1.3700 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 30,600 |
|
Oct 23, 2026
|
1.4400 | 1.5050 | 1.3900 | 1.4000 | 1.4000 | 33,300 |
|
Oct 22, 2026
|
1.5100 | 1.5700 | 1.4400 | 1.4600 | 1.4600 | 35,100 |
|
Oct 21, 2026
|
1.4650 | 1.5880 | 1.4300 | 1.5100 | 1.5100 | 84,500 |
|
Oct 20, 2026
|
1.3750 | 1.4450 | 1.3750 | 1.4400 | 1.4400 | 31,300 |
|
Oct 19, 2026
|
1.3800 | 1.4250 | 1.3600 | 1.3900 | 1.3900 | 31,500 |
|
Oct 16, 2026
|
1.3500 | 1.4420 | 1.3500 | 1.3800 | 1.3800 | 22,500 |
|
Oct 15, 2026
|
1.3700 | 1.4380 | 1.3500 | 1.3900 | 1.3900 | 21,200 |
|
Oct 14, 2026
|
1.3800 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 162,800 |
|
Oct 13, 2026
|
1.4300 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 102,100 |
|
Oct 12, 2026
|
1.4300 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 114,600 |
|
Oct 9, 2026
|
1.4800 | 1.4950 | 1.4400 | 1.4500 | 1.4500 | 50,200 |
|
Oct 8, 2026
|
1.4700 | 1.5310 | 1.4600 | 1.5200 | 1.5200 | 64,900 |
|
Oct 7, 2026
|
1.4500 | 1.5100 | 1.4500 | 1.4950 | 1.4950 | 41,400 |
|
Oct 6, 2026
|
1.5300 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 51,000 |
|
Oct 5, 2026
|
1.4600 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 54,300 |
|
Oct 2, 2026
|
1.5100 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 72,900 |
|
Oct 1, 2026
|
1.4550 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 83,600 |
|
Sep 30, 2026
|
1.4400 | 1.5300 | 1.4210 | 1.4850 | 1.4850 | 57,100 |
|
Sep 29, 2026
|
1.4600 | 1.4800 | 1.4230 | 1.4500 | 1.4500 | 45,800 |
|
Sep 28, 2026
|
1.5100 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 54,600 |
|
Sep 25, 2026
|
1.5220 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 38,200 |
|
Sep 24, 2026
|
1.5700 | 1.5800 | 1.4780 | 1.5450 | 1.5450 | 84,700 |
|
Sep 23, 2026
|
1.5760 | 1.6000 | 1.5200 | 1.5650 | 1.5650 | 113,400 |
|
Sep 22, 2026
|
1.5400 | 1.6080 | 1.5200 | 1.5400 | 1.5400 | 46,300 |
|
Sep 21, 2026
|
1.6400 | 1.6490 | 1.5500 | 1.5600 | 1.5600 | 51,300 |
|
Sep 18, 2026
|
1.6200 | 1.6490 | 1.5190 | 1.6200 | 1.6200 | 158,300 |
|
Sep 17, 2026
|
1.4930 | 1.6400 | 1.4890 | 1.5900 | 1.5900 | 169,600 |
|
Sep 16, 2026
|
1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 51,600 |
|
Sep 15, 2026
|
1.4700 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 75,300 |
|
Sep 14, 2026
|
1.4230 | 1.5380 | 1.4100 | 1.4800 | 1.4800 | 104,200 |
|
Sep 11, 2026
|
1.4500 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 38,700 |
|
Sep 10, 2026
|
1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 11,500 |
|
Sep 9, 2026
|
1.4800 | 1.4800 | 1.4000 | 1.4550 | 1.4550 | 29,800 |
|
Sep 8, 2026
|
1.3800 | 1.4520 | 1.3800 | 1.4200 | 1.4200 | 51,500 |
|
Sep 4, 2026
|
1.4000 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 56,700 |
|
Sep 3, 2026
|
1.4700 | 1.4700 | 1.3740 | 1.4400 | 1.4400 | 42,900 |
|
Sep 2, 2026
|
1.4000 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 21,300 |
|
Sep 1, 2026
|
1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 21,000 |
|
Aug 31, 2026
|
1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 38,300 |
|
Aug 28, 2026
|
1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 22,200 |
|
Aug 27, 2026
|
1.3710 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 35,700 |
|
Aug 26, 2026
|
1.4700 | 1.5200 | 1.1700 | 1.3700 | 1.3700 | 402,100 |
|
Aug 25, 2026
|
1.4400 | 1.4900 | 1.3990 | 1.4600 | 1.4600 | 61,800 |
|
Aug 24, 2026
|
1.4400 | 1.4710 | 1.3700 | 1.4100 | 1.4100 | 58,000 |
|
Aug 21, 2026
|
1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 88,700 |
|
Aug 20, 2026
|
1.3400 | 1.3900 | 1.2900 | 1.3900 | 1.3900 | 132,800 |
|
Aug 19, 2026
|
1.3800 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 177,000 |
|
Aug 18, 2026
|
1.4800 | 1.6000 | 1.3400 | 1.3500 | 1.3500 | 689,200 |
|
Aug 17, 2026
|
1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 51,200 |
|
Aug 14, 2026
|
1.5300 | 1.5700 | 1.4500 | 1.5350 | 1.5350 | 56,200 |
|
Aug 13, 2026
|
1.5400 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 42,700 |
|
Aug 12, 2026
|
1.5200 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 55,600 |
|
Aug 11, 2026
|
1.5300 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 34,100 |
|
Aug 10, 2026
|
1.5600 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 25,300 |
|
Aug 7, 2026
|
1.6000 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 49,200 |
|
Aug 6, 2026
|
1.7100 | 1.7100 | 1.4300 | 1.5600 | 1.5600 | 262,700 |
|
Aug 5, 2026
|
1.5800 | 1.6800 | 1.5300 | 1.6700 | 1.6700 | 414,700 |
|
Aug 4, 2026
|
1.5800 | 1.7500 | 1.5630 | 1.6900 | 1.6900 | 147,500 |
|
Aug 3, 2026
|
1.5600 | 1.6300 | 1.5200 | 1.6000 | 1.6000 | 85,400 |
|
Jul 31, 2026
|
1.4700 | 1.5800 | 1.4300 | 1.5700 | 1.5700 | 78,600 |
|
Jul 30, 2026
|
1.3100 | 1.4600 | 1.2850 | 1.4300 | 1.4300 | 67,900 |
|
Jul 29, 2026
|
1.2800 | 1.4000 | 1.2630 | 1.3300 | 1.3300 | 209,600 |
|
Jul 28, 2026
|
1.3200 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 110,600 |
|
Jul 27, 2026
|
1.3200 | 1.3450 | 1.2500 | 1.3400 | 1.3400 | 133,600 |
|
Jul 24, 2026
|
1.3000 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 107,400 |
|
Jul 23, 2026
|
1.3100 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 118,600 |
|
Jul 22, 2026
|
1.3000 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 166,400 |
|
Jul 21, 2026
|
1.2800 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 85,600 |
|
Jul 20, 2026
|
1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 84,800 |
|
Jul 17, 2026
|
1.4400 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 176,200 |
|
Jul 16, 2026
|
1.3400 | 1.4930 | 1.3350 | 1.3600 | 1.3600 | 359,600 |
|
Jul 15, 2026
|
1.3300 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 70,300 |
|
Jul 14, 2026
|
1.3200 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 39,600 |
|
Jul 13, 2026
|
1.3900 | 1.4250 | 1.2800 | 1.3100 | 1.3100 | 73,200 |
|
Jul 10, 2026
|
1.4410 | 1.4600 | 1.3400 | 1.3500 | 1.3500 | 77,800 |
|
Jul 9, 2026
|
1.4100 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 80,800 |
|
Jul 8, 2026
|
1.4600 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 49,600 |
|
Jul 7, 2026
|
1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 72,500 |
|
Jul 6, 2026
|
1.4300 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 61,400 |
|
Jul 2, 2026
|
1.5000 | 1.5790 | 1.3820 | 1.4500 | 1.4500 | 123,600 |
|
Jul 1, 2026
|
1.3800 | 1.5230 | 1.3800 | 1.5000 | 1.5000 | 133,700 |
|
Jun 30, 2026
|
1.3800 | 1.4150 | 1.3300 | 1.3800 | 1.3800 | 68,300 |
|
Jun 29, 2026
|
1.4400 | 1.5200 | 1.3600 | 1.3750 | 1.3750 | 184,900 |
|
Jun 26, 2026
|
1.3100 | 1.4600 | 1.2700 | 1.4150 | 1.4150 | 213,400 |
|
Jun 25, 2026
|
1.3500 | 1.3690 | 1.2600 | 1.2800 | 1.2800 | 109,500 |
|
Jun 24, 2026
|
1.4100 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 163,800 |
|
Jun 23, 2026
|
1.3200 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 99,700 |
|
Jun 22, 2026
|
1.3000 | 1.4100 | 1.2600 | 1.3300 | 1.3300 | 254,400 |
|
Jun 18, 2026
|
1.3100 | 1.3290 | 1.2600 | 1.2800 | 1.2800 | 65,900 |
|
Jun 17, 2026
|
1.3500 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 96,200 |
|
Jun 16, 2026
|
1.4800 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 173,600 |
|
Jun 15, 2026
|
1.6000 | 1.7300 | 1.4200 | 1.4800 | 1.4800 | 346,300 |
|
Jun 12, 2026
|
1.6500 | 1.6900 | 1.5000 | 1.5300 | 1.5300 | 1,782,300 |
|
Jun 11, 2026
|
1.6600 | 1.7050 | 1.6000 | 1.6600 | 1.6600 | 112,200 |
|
Jun 10, 2026
|
1.6400 | 1.7250 | 1.6000 | 1.6200 | 1.6200 | 126,600 |
|
Jun 9, 2026
|
1.7300 | 1.8100 | 1.6000 | 1.6000 | 1.6000 | 158,600 |
|
Jun 8, 2026
|
1.9000 | 1.9000 | 1.6600 | 1.7500 | 1.7500 | 100,300 |
|
Jun 5, 2026
|
1.9900 | 2.0080 | 1.7100 | 1.8000 | 1.8000 | 181,700 |
|
Jun 4, 2026
|
1.9600 | 2.0400 | 1.9300 | 1.9600 | 1.9600 | 83,500 |
|
Jun 3, 2026
|
2.2200 | 2.2500 | 1.9600 | 1.9800 | 1.9800 | 120,900 |
|
Jun 2, 2026
|
2.3300 | 2.3460 | 2.2000 | 2.2200 | 2.2200 | 98,100 |
|
Jun 1, 2026
|
2.2400 | 2.3450 | 2.2400 | 2.2600 | 2.2600 | 62,900 |
|
May 29, 2026
|
2.3200 | 2.4100 | 2.2000 | 2.3000 | 2.3000 | 97,500 |
|
May 28, 2026
|
2.1500 | 2.3500 | 2.1500 | 2.3200 | 2.3200 | 131,100 |
|
May 27, 2026
|
2.2300 | 2.2350 | 2.1300 | 2.1400 | 2.1400 | 82,300 |
|
May 26, 2026
|
2.2600 | 2.3800 | 2.2000 | 2.2300 | 2.2300 | 103,100 |
|
May 22, 2026
|
2.2200 | 2.3600 | 2.1600 | 2.2100 | 2.2100 | 115,300 |
|
May 21, 2026
|
2.1600 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 118,400 |
|
May 20, 2026
|
2.0600 | 2.2500 | 2.0500 | 2.2000 | 2.2000 | 126,200 |
|
May 19, 2026
|
1.9900 | 2.1400 | 1.8600 | 2.1100 | 2.1100 | 917,000 |
|
May 18, 2026
|
2.2000 | 2.3600 | 2.1200 | 2.1500 | 2.1500 | 125,100 |
|
May 15, 2026
|
2.2400 | 2.2800 | 2.1700 | 2.2500 | 2.2500 | 136,000 |
|
May 14, 2026
|
2.4200 | 2.5300 | 2.2900 | 2.2900 | 2.2900 | 183,600 |
|
May 13, 2026
|
2.5200 | 2.6400 | 2.4300 | 2.4400 | 2.4400 | 272,600 |
|
May 12, 2026
|
2.7100 | 2.8700 | 2.5050 | 2.5200 | 2.5200 | 203,000 |
|
May 11, 2026
|
2.7400 | 2.9900 | 2.6800 | 2.8100 | 2.8100 | 225,800 |
|
May 8, 2026
|
3.1600 | 3.1800 | 2.8220 | 2.8500 | 2.8500 | 286,900 |
|
May 7, 2026
|
3.2200 | 3.3600 | 3.1000 | 3.1700 | 3.1700 | 367,500 |
|
May 6, 2026
|
3.4000 | 3.5000 | 3.0600 | 3.1800 | 3.1800 | 445,000 |
|
May 5, 2026
|
3.4900 | 4.1240 | 3.3900 | 3.4800 | 3.4800 | 1,396,200 |
|
May 4, 2026
|
3.7900 | 3.8300 | 3.3700 | 3.4100 | 3.4100 | 398,000 |
|
May 1, 2026
|
3.7400 | 4.5970 | 3.7020 | 3.9900 | 3.9900 | 610,700 |
|
Apr 30, 2026
|
3.3300 | 4.1700 | 3.2000 | 3.9500 | 3.9500 | 2,964,100 |
|
Apr 29, 2026
|
5.5700 | 5.7300 | 4.9900 | 5.1600 | 5.1600 | 628,800 |
|
Apr 28, 2026
|
5.2700 | 5.7900 | 4.9100 | 5.3200 | 5.3200 | 1,291,300 |
|
Apr 27, 2026
|
4.7900 | 6.5000 | 4.7200 | 5.1000 | 5.1000 | 4,948,000 |
|
Apr 24, 2026
|
4.0900 | 7.8800 | 4.0400 | 5.0400 | 5.0400 | 41,942,600 |
|
Apr 23, 2026
|
3.5550 | 4.4500 | 3.5550 | 4.0200 | 4.0200 | 2,210,300 |
|
Apr 22, 2026
|
3.3000 | 3.8800 | 3.2550 | 3.6000 | 3.6000 | 2,122,600 |
|
Apr 21, 2026
|
3.4300 | 3.5600 | 2.9900 | 3.3700 | 3.3700 | 4,528,900 |
|
Apr 20, 2026
|
4.2000 | 5.4300 | 3.4950 | 3.6500 | 3.6500 | 158,704,700 |
|
Apr 17, 2026
|
1.9600 | 1.9600 | 1.7100 | 1.8200 | 1.8200 | 1,164,800 |
|
Apr 16, 2026
|
1.9600 | 3.0800 | 1.9600 | 2.3500 | 2.3500 | 11,342,900 |
|
Apr 15, 2026
|
1.9800 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 36,200 |
|
Apr 14, 2026
|
2.0340 | 2.0340 | 1.9500 | 1.9500 | 1.9500 | 21,500 |
|
Apr 13, 2026
|
2.0100 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 11,900 |
|
Apr 10, 2026
|
2.0200 | 2.0500 | 1.9630 | 1.9630 | 1.9630 | 20,600 |
|
Apr 9, 2026
|
1.9700 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 11,800 |
|
Apr 8, 2026
|
1.9700 | 2.0400 | 1.9500 | 1.9600 | 1.9600 | 20,300 |
|
Apr 7, 2026
|
2.0100 | 2.0100 | 1.8590 | 1.9500 | 1.9500 | 10,700 |
|
Apr 6, 2026
|
2.1000 | 2.1000 | 1.9720 | 1.9900 | 1.9900 | 21,600 |
|
Apr 2, 2026
|
2.1000 | 2.1000 | 1.9500 | 2.0300 | 2.0300 | 47,400 |
|
Apr 1, 2026
|
1.9500 | 2.2000 | 1.9500 | 2.1400 | 2.1400 | 74,300 |
|
Mar 31, 2026
|
1.9100 | 2.0280 | 1.8100 | 1.9400 | 1.9400 | 70,600 |
|
Mar 30, 2026
|
1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 29,200 |
|
Mar 27, 2026
|
1.8500 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 51,400 |
|
Mar 26, 2026
|
1.9300 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 16,300 |
|
Mar 25, 2026
|
1.9900 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 21,200 |
|
Mar 24, 2026
|
1.9900 | 1.9900 | 1.9450 | 1.9500 | 1.9500 | 7,900 |
|
Mar 23, 2026
|
2.0000 | 2.0200 | 1.9450 | 2.0000 | 2.0000 | 12,400 |
|
Mar 20, 2026
|
1.9600 | 2.0400 | 1.9300 | 2.0400 | 2.0400 | 58,400 |
|
Mar 19, 2026
|
1.9600 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 29,600 |
|
Mar 18, 2026
|
1.9700 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 19,700 |
|
Mar 17, 2026
|
1.9700 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 22,100 |
|
Mar 16, 2026
|
1.9900 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 44,900 |
|
Mar 13, 2026
|
1.9400 | 1.9900 | 1.8600 | 1.9000 | 1.9000 | 22,500 |
|
Mar 12, 2026
|
1.9700 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 18,300 |
|
Mar 11, 2026
|
1.9700 | 1.9800 | 1.9050 | 1.9700 | 1.9700 | 40,500 |
|
Mar 10, 2026
|
2.0200 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 53,600 |
|
Mar 9, 2026
|
1.9300 | 1.9900 | 1.8200 | 1.9900 | 1.9900 | 42,600 |
|
Mar 6, 2026
|
2.0000 | 2.0020 | 1.9000 | 1.9450 | 1.9450 | 41,200 |
|
Mar 5, 2026
|
2.1000 | 2.1000 | 1.9300 | 1.9800 | 1.9800 | 92,600 |
|
Mar 4, 2026
|
2.0600 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 61,800 |
|
Mar 3, 2026
|
2.1400 | 2.2000 | 2.0400 | 2.1000 | 2.1000 | 66,000 |
|
Mar 2, 2026
|
2.2000 | 2.3350 | 2.1600 | 2.2500 | 2.2500 | 91,000 |
|
Feb 27, 2026
|
2.2600 | 2.3500 | 2.1200 | 2.3500 | 2.3500 | 68,600 |
|
Feb 26, 2026
|
2.2900 | 2.3500 | 2.1700 | 2.3200 | 2.3200 | 120,400 |
|
Feb 25, 2026
|
2.2000 | 2.4700 | 2.1300 | 2.4000 | 2.4000 | 334,400 |
|
Feb 24, 2026
|
1.9800 | 2.2200 | 1.9800 | 2.2000 | 2.2000 | 120,500 |
|
Feb 23, 2026
|
2.0600 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 100,000 |
|
Feb 20, 2026
|
2.1100 | 2.2800 | 2.0120 | 2.2200 | 2.2200 | 629,800 |
|
Feb 19, 2026
|
2.4550 | 2.4700 | 2.2300 | 2.4200 | 2.4200 | 17,918,000 |
|
Feb 18, 2026
|
2.1600 | 2.3600 | 2.1400 | 2.2400 | 2.2400 | 104,000 |
|
Feb 17, 2026
|
2.1000 | 2.1200 | 1.9800 | 2.0800 | 2.0800 | 23,700 |
|
Feb 13, 2026
|
2.0000 | 2.1090 | 1.9900 | 2.1000 | 2.1000 | 30,700 |
|
Feb 12, 2026
|
2.1300 | 2.1600 | 1.9600 | 2.0200 | 2.0200 | 34,100 |
|
Feb 11, 2026
|
2.1600 | 2.1900 | 2.0200 | 2.1100 | 2.1100 | 28,000 |
|
Feb 10, 2026
|
2.1300 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 56,100 |
|
Feb 9, 2026
|
2.3500 | 2.3700 | 2.0400 | 2.1100 | 2.1100 | 80,300 |
|
Feb 6, 2026
|
2.5800 | 2.5900 | 2.1400 | 2.3700 | 2.3700 | 84,300 |
|
Feb 5, 2026
|
2.7500 | 2.8100 | 2.5880 | 2.6300 | 2.6300 | 46,400 |
|
Feb 4, 2026
|
2.9100 | 2.9340 | 2.7600 | 2.8400 | 2.8400 | 43,000 |
|
Feb 3, 2026
|
3.0500 | 3.0500 | 2.7750 | 2.9500 | 2.9500 | 24,400 |
|
Feb 2, 2026
|
2.7400 | 3.1100 | 2.7110 | 2.9100 | 2.9100 | 49,300 |
|
Jan 30, 2026
|
3.0200 | 3.1300 | 2.9100 | 2.9100 | 2.9100 | 56,700 |
|
Jan 29, 2026
|
3.4100 | 3.4100 | 3.0200 | 3.0700 | 3.0700 | 201,100 |
|
Jan 28, 2026
|
3.6100 | 3.6700 | 3.4000 | 3.4900 | 3.4900 | 254,900 |
|
Jan 27, 2026
|
4.1950 | 4.6700 | 4.1200 | 4.4350 | 4.4350 | 72,700 |
|
Jan 26, 2026
|
4.0400 | 4.2700 | 4.0000 | 4.1600 | 4.1600 | 23,700 |
|
Jan 23, 2026
|
4.2000 | 4.3300 | 4.1900 | 4.2300 | 4.2300 | 12,300 |
|
Jan 22, 2026
|
4.1400 | 4.3150 | 4.0700 | 4.2600 | 4.2600 | 32,300 |
|
Jan 21, 2026
|
3.7600 | 4.2000 | 3.7600 | 4.1700 | 4.1700 | 39,400 |
|
Jan 20, 2026
|
3.7800 | 4.1700 | 3.7800 | 4.0400 | 4.0400 | 65,000 |
|
Jan 16, 2026
|
4.0000 | 4.0700 | 3.8600 | 3.9200 | 3.9200 | 28,000 |
|
Jan 15, 2026
|
4.0600 | 4.2400 | 3.9100 | 4.0800 | 4.0800 | 55,200 |
|
Jan 14, 2026
|
3.7600 | 4.2300 | 3.6650 | 4.1500 | 4.1500 | 100,300 |
|
Jan 13, 2026
|
3.8200 | 3.8400 | 3.6750 | 3.7600 | 3.7600 | 45,300 |
|
Jan 12, 2026
|
3.9100 | 3.9450 | 3.7600 | 3.8200 | 3.8200 | 81,100 |
|
Jan 9, 2026
|
4.1800 | 4.1800 | 3.9500 | 3.9600 | 3.9600 | 22,300 |
|
Jan 8, 2026
|
4.1500 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 25,500 |
|
Jan 7, 2026
|
4.0900 | 4.2000 | 4.0010 | 4.1500 | 4.1500 | 18,900 |
|
Jan 6, 2026
|
4.0600 | 4.0800 | 3.8300 | 4.0400 | 4.0400 | 30,500 |
|
Jan 5, 2026
|
3.7100 | 4.0900 | 3.7100 | 4.0300 | 4.0300 | 40,200 |
|
Jan 2, 2026
|
3.6100 | 3.7500 | 3.5000 | 3.6700 | 3.6700 | 42,900 |
|
Dec 31, 2025
|
3.9200 | 3.9200 | 3.6000 | 3.6300 | 3.6300 | 44,900 |
|
Dec 30, 2025
|
3.7600 | 3.9800 | 3.7000 | 3.9100 | 3.9100 | 76,500 |
|
Dec 29, 2025
|
4.2900 | 4.2950 | 3.7100 | 3.7200 | 3.7200 | 224,900 |
|
Dec 26, 2025
|
4.6100 | 4.6100 | 4.1100 | 4.1100 | 4.1100 | 78,100 |
|
Dec 24, 2025
|
4.7400 | 4.8290 | 4.6200 | 4.6400 | 4.6400 | 27,900 |
|
Dec 23, 2025
|
5.1500 | 5.1500 | 4.6500 | 4.6700 | 4.6700 | 75,600 |
|
Dec 22, 2025
|
5.0800 | 5.3400 | 5.0400 | 5.2400 | 5.2400 | 71,500 |
|
Dec 19, 2025
|
4.9500 | 5.1500 | 4.9000 | 5.0800 | 5.0800 | 62,400 |
|
Dec 18, 2025
|
5.6100 | 5.6800 | 4.9750 | 5.0550 | 5.0550 | 93,200 |
|
Dec 17, 2025
|
5.2500 | 5.7900 | 5.2000 | 5.5300 | 5.5300 | 82,000 |
|
Dec 16, 2025
|
4.9800 | 5.3700 | 4.8500 | 5.2400 | 5.2400 | 104,800 |
|
Dec 15, 2025
|
5.1500 | 5.5500 | 4.5500 | 5.3600 | 5.3600 | 203,300 |
|
Dec 12, 2025
|
6.2300 | 6.2300 | 5.3500 | 5.4300 | 5.4300 | 294,100 |
|
Dec 11, 2025
|
8.9700 | 10.2600 | 5.0500 | 5.4400 | 5.4400 | 1,618,400 |
|
Dec 10, 2025
|
11.6600 | 13.2500 | 8.6000 | 10.3300 | 10.3300 | 35,034,700 |
|
Dec 9, 2025
|
6.0400 | 6.4000 | 5.7500 | 5.9200 | 5.9200 | 2,992,300 |
|
Dec 8, 2025
|
6.8800 | 6.8800 | 6.0700 | 6.0700 | 6.0700 | 58,500 |
|
Dec 5, 2025
|
5.9900 | 6.9910 | 5.6000 | 6.7900 | 6.7900 | 114,400 |
|
Dec 4, 2025
|
6.0100 | 6.4730 | 5.8800 | 6.1100 | 6.1100 | 52,300 |
|
Dec 3, 2025
|
5.6100 | 6.0000 | 5.6000 | 5.9000 | 5.9000 | 20,500 |
|
Dec 2, 2025
|
5.6000 | 5.8700 | 5.4700 | 5.8200 | 5.8200 | 13,300 |
|
Dec 1, 2025
|
5.6200 | 5.8700 | 5.6200 | 5.7200 | 5.7200 | 7,300 |
|
Nov 28, 2025
|
5.7300 | 6.0600 | 5.7030 | 5.7400 | 5.7400 | 4,000 |
|
Nov 26, 2025
|
5.9000 | 6.1000 | 5.6800 | 5.7800 | 5.7800 | 21,700 |
|
Nov 25, 2025
|
5.8300 | 6.0000 | 5.6520 | 5.9400 | 5.9400 | 9,700 |
|
Nov 24, 2025
|
5.9400 | 6.1270 | 5.7200 | 5.7600 | 5.7600 | 27,400 |
|
Nov 21, 2025
|
5.8600 | 6.2000 | 5.7800 | 5.9700 | 5.9700 | 34,800 |
|
Nov 20, 2025
|
6.1100 | 6.5380 | 5.6500 | 5.8500 | 5.8500 | 52,800 |
|
Nov 19, 2025
|
5.6700 | 6.0870 | 5.6000 | 5.8400 | 5.8400 | 55,000 |
|
Nov 18, 2025
|
4.9100 | 5.8100 | 4.9100 | 5.6700 | 5.6700 | 69,300 |
|
Nov 17, 2025
|
5.2500 | 5.5200 | 4.8800 | 4.9700 | 4.9700 | 22,900 |
|
Nov 14, 2025
|
5.3400 | 5.5480 | 5.2000 | 5.2800 | 5.2800 | 27,500 |
|
Nov 13, 2025
|
5.8900 | 5.9750 | 5.4600 | 5.4600 | 5.4600 | 22,500 |
|
Nov 12, 2025
|
5.9400 | 6.1000 | 5.8420 | 5.9800 | 5.9800 | 20,100 |
|
Nov 11, 2025
|
5.7600 | 6.0600 | 5.7520 | 5.9400 | 5.9400 | 16,400 |
|
Nov 10, 2025
|
6.0600 | 6.3760 | 5.7500 | 5.7800 | 5.7800 | 42,600 |
|
Nov 7, 2025
|
5.9100 | 6.3800 | 5.7500 | 6.1100 | 6.1100 | 44,600 |
